KissMeData/040160/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192200,37194870,2750,2750,2750,2750,234
20250102,192100,37194870,2750,2750,2750,2750,0
20250102,192000,37194870,2750,2750,2750,2750,0
20250102,191900,37194870,2750,2750,2750,2750,0
20250102,191800,37194870,2750,2750,2750,2750,0
20250102,191700,37194870,2750,2750,2750,2750,0
20250102,191600,37194870,2750,2750,2750,2750,0
20250102,191500,37194870,2750,2750,2750,2750,0
20250102,191400,37194870,2750,2750,2750,2750,0
20250102,191300,37194870,2750,2750,2750,2750,0
20250102,191200,37194870,2750,2750,2750,2750,0
20250102,191100,37194870,2750,2750,2750,2750,0
20250102,191000,37194870,2750,2750,2750,2750,0
20250102,190900,37194870,2750,2750,2750,2750,0
20250102,190800,37194870,2750,2750,2750,2750,0
20250102,190700,37194870,2750,2750,2750,2750,0
20250102,190600,37194870,2750,2750,2750,2750,0
20250102,190500,37194870,2750,2750,2750,2750,0
20250102,190400,37194870,2750,2750,2750,2750,0
20250102,190300,37194870,2750,2750,2750,2750,0
20250102,190200,37194870,2750,2750,2750,2750,0
20250102,190100,37194870,2750,2750,2750,2750,0
20250102,190000,37194870,2750,2750,2750,2750,0
20250102,185900,37194870,2750,2750,2750,2750,0
20250102,185800,37194870,2750,2750,2750,2750,0
20250102,185700,37194870,2750,2750,2750,2750,0
20250102,185600,37194870,2750,2750,2750,2750,0
20250102,185500,37194870,2750,2750,2750,2750,0
20250102,185400,37194870,2750,2750,2750,2750,0
20250102,185300,37194870,2750,2750,2750,2750,0
20250102,185200,37194870,2750,2750,2750,2750,234
20250102,185100,37194870,2750,2750,2750,2750,0
20250102,185000,37194870,2750,2750,2750,2750,0
20250102,184900,37194870,2750,2750,2750,2750,0
20250102,184800,37194870,2750,2750,2750,2750,0
20250102,184700,37194870,2750,2750,2750,2750,0
20250102,184600,37194870,2750,2750,2750,2750,0
20250102,184500,37194870,2750,2750,2750,2750,0
20250102,184400,37194870,2750,2750,2750,2750,0
20250102,184300,37194870,2750,2750,2750,2750,0
20250102,184200,37194870,2750,2750,2750,2750,0
20250102,184100,37194870,2750,2750,2750,2750,0
20250102,184000,37194870,2750,2750,2750,2750,0
20250102,183900,37194870,2750,2750,2750,2750,0
20250102,183800,37194870,2750,2750,2750,2750,0
20250102,183700,37194870,2750,2750,2750,2750,0
20250102,183600,37194870,2750,2750,2750,2750,0
20250102,183500,37194870,2750,2750,2750,2750,0
20250102,183400,37194870,2750,2750,2750,2750,0
20250102,183300,37194870,2750,2750,2750,2750,0
20250102,183200,37194870,2750,2750,2750,2750,0
20250102,183100,37194870,2750,2750,2750,2750,0
20250102,183000,37194870,2750,2750,2750,2750,0
20250102,182900,37194870,2750,2750,2750,2750,0
20250102,182800,37194870,2750,2750,2750,2750,0
20250102,182700,37194870,2750,2750,2750,2750,0
20250102,182600,37194870,2750,2750,2750,2750,0
20250102,182500,37194870,2750,2750,2750,2750,0
20250102,182400,37194870,2750,2750,2750,2750,0
20250102,182300,37194870,2750,2750,2750,2750,0
20250102,182200,37194870,2750,2750,2750,2750,234
20250102,182100,37194870,2750,2750,2750,2750,0
20250102,182000,37194870,2750,2750,2750,2750,0
20250102,181900,37194870,2750,2750,2750,2750,0
20250102,181800,37194870,2750,2750,2750,2750,0
20250102,181700,37194870,2750,2750,2750,2750,0
20250102,181600,37194870,2750,2750,2750,2750,0
20250102,181500,37194870,2750,2750,2750,2750,0
20250102,181400,37194870,2750,2750,2750,2750,0
20250102,181300,37194870,2750,2750,2750,2750,0
20250102,181200,37194870,2750,2750,2750,2750,0
20250102,181100,37194870,2750,2750,2750,2750,0
20250102,181000,37194870,2750,2750,2750,2750,0
20250102,180900,37194870,2750,2750,2750,2750,0
20250102,180800,37194870,2750,2750,2750,2750,0
20250102,180700,37194870,2750,2750,2750,2750,0
20250102,180600,37194870,2750,2750,2750,2750,0
20250102,180500,37194870,2750,2750,2750,2750,0
20250102,180400,37194870,2750,2750,2750,2750,0
20250102,180300,37194870,2750,2750,2750,2750,0
20250102,180200,37194870,2750,2750,2750,2750,0
20250102,180100,37194870,2750,2750,2750,2750,0
20250102,180000,37194870,2750,2750,2750,2750,0
20250102,175900,37194870,2750,2750,2750,2750,0
20250102,175800,37194870,2750,2750,2750,2750,0
20250102,175700,37194870,2750,2750,2750,2750,0
20250102,175600,37194870,2750,2750,2750,2750,0
20250102,175500,37194870,2750,2750,2750,2750,0
20250102,175400,37194870,2750,2750,2750,2750,0
20250102,175300,37194870,2750,2750,2750,2750,0
20250102,175200,37194870,2750,2750,2750,2750,234
20250102,175100,37194870,2750,2750,2750,2750,0
20250102,175000,37194870,2750,2750,2750,2750,0
20250102,174900,37194870,2750,2750,2750,2750,0
20250102,174800,37194870,2750,2750,2750,2750,0
20250102,174700,37194870,2750,2750,2750,2750,0
20250102,174600,37194870,2750,2750,2750,2750,0
20250102,174500,37194870,2750,2750,2750,2750,0
20250102,174400,37194870,2750,2750,2750,2750,0
20250102,174300,37194870,2750,2750,2750,2750,0
20250102,174200,37194870,2750,2750,2750,2750,0
20250102,174100,37194870,2750,2750,2750,2750,0
20250102,174000,37194870,2750,2750,2750,2750,0
20250102,173900,37194870,2750,2750,2750,2750,0
20250102,173800,37194870,2750,2750,2750,2750,0
20250102,173700,37194870,2750,2750,2750,2750,0
20250102,173600,37194870,2750,2750,2750,2750,0
20250102,173500,37194870,2750,2750,2750,2750,0
20250102,173400,37194870,2750,2750,2750,2750,0
20250102,173300,37194870,2750,2750,2750,2750,0
20250102,173200,37194870,2750,2750,2750,2750,0
20250102,173100,37194870,2750,2750,2750,2750,0
20250102,173000,37194870,2750,2750,2750,2750,0
20250102,172900,37194870,2750,2750,2750,2750,0
20250102,172800,37194870,2750,2750,2750,2750,0
20250102,172700,37194870,2750,2750,2750,2750,0
20250102,172600,37194870,2750,2750,2750,2750,0
20250102,172500,37194870,2750,2750,2750,2750,0
20250102,172400,37194870,2750,2750,2750,2750,0
20250102,172300,37194870,2750,2750,2750,2750,0
20250102,172200,37194870,2750,2750,2750,2750,234
20250102,172100,37194870,2750,2750,2750,2750,0
20250102,172000,37194870,2750,2750,2750,2750,0
20250102,171900,37194870,2750,2750,2750,2750,0
20250102,171800,37194870,2750,2750,2750,2750,0
20250102,171700,37194870,2750,2750,2750,2750,0
20250102,171600,37194870,2750,2750,2750,2750,0
20250102,171500,37194870,2750,2750,2750,2750,0
20250102,171400,37194870,2750,2750,2750,2750,0
20250102,171300,37194870,2750,2750,2750,2750,0
20250102,171200,37194870,2750,2750,2750,2750,0
20250102,171100,37194870,2750,2750,2750,2750,0
20250102,171000,37194870,2750,2750,2750,2750,0
20250102,170900,37194870,2750,2750,2750,2750,0
20250102,170800,37194870,2750,2750,2750,2750,0
20250102,170700,37194870,2750,2750,2750,2750,0
20250102,170600,37194870,2750,2750,2750,2750,0
20250102,170500,37194870,2750,2750,2750,2750,0
20250102,170400,37194870,2750,2750,2750,2750,0
20250102,170300,37194870,2750,2750,2750,2750,0
20250102,170200,37194870,2750,2750,2750,2750,0
20250102,170100,37194870,2750,2750,2750,2750,0
20250102,170000,37194870,2750,2750,2750,2750,0
20250102,165900,37194870,2750,2750,2750,2750,0
20250102,165800,37194870,2750,2750,2750,2750,0
20250102,165700,37194870,2750,2750,2750,2750,0
20250102,165600,37194870,2750,2750,2750,2750,0
20250102,165500,37194870,2750,2750,2750,2750,0
20250102,165400,37194870,2750,2750,2750,2750,0
20250102,165300,37194870,2750,2750,2750,2750,0
20250102,165200,37194870,2750,2750,2750,2750,234
20250102,165100,37194870,2750,2750,2750,2750,0
20250102,165000,37194870,2750,2750,2750,2750,0
20250102,164900,37194870,2750,2750,2750,2750,0
20250102,164800,37194870,2750,2750,2750,2750,0
20250102,164700,37194870,2750,2750,2750,2750,0
20250102,164600,37194870,2750,2750,2750,2750,0
20250102,164500,37194870,2750,2750,2750,2750,0
20250102,164400,37194870,2750,2750,2750,2750,0
20250102,164300,37194870,2750,2750,2750,2750,0
20250102,164200,37194870,2750,2750,2750,2750,0
20250102,164100,37194870,2750,2750,2750,2750,0
20250102,164000,37194870,2750,2750,2750,2750,0
20250102,163900,37194870,2750,2750,2750,2750,0
20250102,163800,37194870,2750,2750,2750,2750,0
20250102,163700,37194870,2750,2750,2750,2750,0
20250102,163600,37194870,2750,2750,2750,2750,0
20250102,163500,37194870,2750,2750,2750,2750,0
20250102,163400,37194870,2750,2750,2750,2750,0
20250102,163300,37194870,2750,2750,2750,2750,0
20250102,163200,37194870,2750,2750,2750,2750,0
20250102,163100,37194870,2750,2750,2750,2750,0
20250102,163000,37194870,2750,2750,2750,2750,0
20250102,162900,37194870,2750,2750,2750,2750,0
20250102,162800,37194870,2750,2750,2750,2750,0
20250102,162700,37194870,2750,2750,2750,2750,0
20250102,162600,37194870,2750,2750,2750,2750,0
20250102,162500,37194870,2750,2750,2750,2750,0
20250102,162400,37194870,2750,2750,2750,2750,0
20250102,162300,37194870,2750,2750,2750,2750,0
20250102,162200,37194870,2750,2750,2750,2750,234
20250102,162100,37194870,2750,2750,2750,2750,0
20250102,162000,37194870,2750,2750,2750,2750,0
20250102,161900,37194870,2750,2750,2750,2750,0
20250102,161800,37194870,2750,2750,2750,2750,0
20250102,161700,37194870,2750,2750,2750,2750,0
20250102,161600,37194870,2750,2750,2750,2750,0
20250102,161500,37194870,2750,2750,2750,2750,0
20250102,161400,37194870,2750,2750,2750,2750,0
20250102,161300,37194870,2750,2750,2750,2750,0
20250102,161200,37194870,2750,2750,2750,2750,0
20250102,161100,37194870,2750,2750,2750,2750,0
20250102,161000,37194870,2750,2750,2750,2750,0
20250102,160900,37194870,2750,2750,2750,2750,0
20250102,160800,37194870,2750,2750,2750,2750,0
20250102,160700,37194870,2750,2750,2750,2750,0
20250102,160600,37194870,2750,2750,2750,2750,0
20250102,160500,37194870,2750,2750,2750,2750,0
20250102,160400,37194870,2750,2750,2750,2750,0
20250102,160300,37194870,2750,2750,2750,2750,0
20250102,160200,37194870,2750,2750,2750,2750,0
20250102,160100,37194870,2750,2750,2750,2750,0
20250102,160000,37194870,2750,2750,2750,2750,0
20250102,155900,37194870,2750,2750,2750,2750,0
20250102,155800,37194870,2750,2750,2750,2750,0
20250102,155700,37194870,2750,2750,2750,2750,0
20250102,155600,37194870,2750,2750,2750,2750,0
20250102,155500,37194870,2750,2750,2750,2750,0
20250102,155400,37194870,2750,2750,2750,2750,0
20250102,155300,37194870,2750,2750,2750,2750,0
20250102,155200,37194870,2750,2750,2750,2750,234
20250102,155100,37194870,2750,2750,2750,2750,0
20250102,155000,37194870,2750,2750,2750,2750,0
20250102,154900,37194870,2750,2750,2750,2750,0
20250102,154800,37194870,2750,2750,2750,2750,0
20250102,154700,37194870,2750,2750,2750,2750,0
20250102,154600,37194870,2750,2750,2750,2750,0
20250102,154500,37194870,2750,2750,2750,2750,0
20250102,154400,37194870,2750,2750,2750,2750,0
20250102,154300,37194870,2750,2750,2750,2750,0
20250102,154200,37194870,2750,2750,2750,2750,0
20250102,154100,37194870,2750,2750,2750,2750,0
20250102,154000,37194870,2750,2750,2750,2750,0
20250102,153900,37194870,2750,2750,2750,2750,0
20250102,153800,37194870,2750,2750,2750,2750,0
20250102,153700,37194870,2750,2750,2750,2750,0
20250102,153600,37194870,2750,2750,2750,2750,0
20250102,153500,37194870,2750,2750,2750,2750,0
20250102,153400,37194870,2750,2750,2750,2750,0
20250102,153300,37194870,2750,2750,2750,2750,0
20250102,153200,37194870,2750,2750,2750,2750,0
20250102,153100,37194870,2750,2750,2750,2750,0
20250102,153000,37194870,2750,2750,2750,2750,234
20250102,152900,36551370,2750,2750,2750,2750,0
20250102,152800,36551370,2750,2750,2750,2750,0
20250102,152700,36551370,2750,2750,2750,2750,0
20250102,152600,36551370,2750,2750,2750,2750,0
20250102,152500,36551370,2750,2750,2750,2750,0
20250102,152400,36551370,2750,2750,2750,2750,0
20250102,152300,36551370,2750,2750,2750,2750,0
20250102,152200,36551370,2750,2750,2750,2750,0
20250102,152100,36551370,2750,2750,2750,2750,0
20250102,152000,36551370,2750,2750,2750,2750,0
20250102,151900,36551370,2750,2750,2750,2750,2
20250102,151800,36545870,2750,2750,2750,2750,32
20250102,151700,36457870,2750,2750,2750,2750,1
20250102,151600,36455120,2750,2750,2750,2750,1
20250102,151500,36452370,2750,2750,2750,2750,1
20250102,151400,36449620,2750,2750,2750,2750,2
20250102,151300,36444120,2750,2750,2750,2750,2
20250102,151200,36438620,2750,2750,2750,2750,2321
20250102,151100,30055870,2750,2750,2750,2750,14
20250102,151000,30017370,2750,2750,2750,2750,1
20250102,150900,30014620,2750,2750,2750,2750,0
20250102,150800,30014620,2750,2750,2750,2750,1
20250102,150700,30011870,2750,2750,2750,2750,0
20250102,150600,30011870,2750,2750,2750,2750,1
20250102,150500,30009120,2750,2750,2750,2750,2
20250102,150400,30003620,2745,2745,2745,2745,418
20250102,150300,28856210,2745,2745,2745,2745,65
20250102,150200,28677785,2745,2745,2745,2745,14
20250102,150100,28639355,2745,2745,2745,2745,2980
20250102,150000,20459255,2745,2745,2745,2745,1
20250102,145900,20456510,2740,2745,2745,2740,13
20250102,145800,20420835,2745,2745,2745,2745,0
20250102,145700,20420835,2745,2745,2745,2745,0
20250102,145600,20420835,2745,2745,2745,2745,0
20250102,145500,20420835,2745,2745,2745,2745,0
20250102,145400,20420835,2745,2745,2745,2745,0
20250102,145300,20420835,2745,2745,2745,2745,14
20250102,145200,20382405,2745,2745,2745,2745,0
20250102,145100,20382405,2745,2745,2745,2745,1
20250102,145000,20379660,2745,2745,2745,2745,1
20250102,144900,20376915,2745,2745,2745,2745,10
20250102,144800,20349465,2745,2745,2745,2745,0
20250102,144700,20349465,2745,2745,2745,2745,86
20250102,144600,20113395,2745,2745,2745,2745,0
20250102,144500,20113395,2745,2745,2745,2745,2
20250102,144400,20107905,2740,2745,2745,2740,14
20250102,144300,20069480,2745,2745,2745,2745,0
20250102,144200,20069480,2745,2745,2745,2745,1
20250102,144100,20066735,2745,2745,2745,2745,0
20250102,144000,20066735,2745,2745,2745,2745,0
20250102,143900,20066735,2745,2745,2745,2740,14
20250102,143800,20028315,2745,2745,2745,2745,0
20250102,143700,20028315,2745,2745,2745,2745,0
20250102,143600,20028315,2745,2745,2745,2745,0
20250102,143500,20028315,2745,2745,2745,2745,20
20250102,143400,19973415,2745,2745,2745,2745,0
20250102,143300,19973415,2745,2745,2745,2745,0
20250102,143200,19973415,2745,2745,2745,2745,0
20250102,143100,19973415,2745,2745,2745,2745,452
20250102,143000,18732675,2750,2750,2750,2750,0
20250102,142900,18732675,2750,2750,2750,2750,0
20250102,142800,18732675,2750,2750,2750,2750,0
20250102,142700,18732675,2750,2750,2750,2750,1
20250102,142600,18729925,2750,2750,2750,2750,20
20250102,142500,18674925,2750,2750,2750,2750,0
20250102,142400,18674925,2750,2750,2750,2750,0
20250102,142300,18674925,2750,2750,2750,2750,0
20250102,142200,18674925,2750,2750,2750,2750,0
20250102,142100,18674925,2750,2750,2750,2750,1
20250102,142000,18672175,2750,2750,2750,2750,50
20250102,141900,18534675,2750,2750,2750,2750,0
20250102,141800,18534675,2750,2750,2750,2750,14
20250102,141700,18496175,2750,2750,2750,2750,0
20250102,141600,18496175,2750,2750,2750,2750,0
20250102,141500,18496175,2750,2750,2750,2750,0
20250102,141400,18496175,2750,2750,2750,2750,0
20250102,141300,18496175,2750,2750,2750,2750,0
20250102,141200,18496175,2750,2750,2750,2750,0
20250102,141100,18496175,2750,2750,2750,2750,0
20250102,141000,18496175,2750,2750,2750,2750,1
20250102,140900,18493425,2750,2750,2750,2750,13
20250102,140800,18457675,2750,2750,2750,2750,0
20250102,140700,18457675,2750,2750,2750,2750,0
20250102,140600,18457675,2750,2750,2750,2750,0
20250102,140500,18457675,2750,2750,2750,2750,0
20250102,140400,18457675,2750,2750,2750,2750,0
20250102,140300,18457675,2750,2750,2750,2750,0
20250102,140200,18457675,2750,2750,2750,2750,0
20250102,140100,18457675,2750,2750,2750,2750,5
20250102,140000,18443925,2750,2745,2750,2745,52
20250102,135900,18301180,2750,2750,2750,2750,0
20250102,135800,18301180,2750,2750,2750,2750,1
20250102,135700,18298430,2750,2750,2750,2750,38
20250102,135600,18193930,2750,2750,2750,2750,0
20250102,135500,18193930,2750,2750,2750,2750,0
20250102,135400,18193930,2750,2750,2750,2750,0
20250102,135300,18193930,2750,2750,2750,2750,0
20250102,135200,18193930,2750,2750,2750,2750,0
20250102,135100,18193930,2750,2750,2750,2750,14
20250102,135000,18155430,2750,2750,2750,2750,0
20250102,134900,18155430,2750,2750,2750,2750,0
20250102,134800,18155430,2750,2750,2750,2750,0
20250102,134700,18155430,2750,2750,2750,2750,0
20250102,134600,18155430,2750,2750,2750,2750,1
20250102,134500,18152680,2750,2750,2750,2750,200
20250102,134400,17602680,2750,2750,2750,2750,0
20250102,134300,17602680,2750,2750,2750,2750,1
20250102,134200,17599930,2750,2750,2750,2750,13
20250102,134100,17564180,2750,2750,2750,2750,0
20250102,134000,17564180,2750,2750,2750,2750,0
20250102,133900,17564180,2750,2750,2750,2750,0
20250102,133800,17564180,2750,2750,2750,2750,0
20250102,133700,17564180,2750,2750,2750,2750,1
20250102,133600,17561430,2750,2750,2750,2750,0
20250102,133500,17561430,2750,2750,2750,2750,0
20250102,133400,17561430,2750,2750,2750,2750,6
20250102,133300,17544930,2750,2750,2750,2750,13
20250102,133200,17509180,2750,2750,2750,2750,2
20250102,133100,17503680,2750,2750,2750,2750,0
20250102,133000,17503680,2750,2750,2750,2750,1
20250102,132900,17500930,2750,2750,2750,2750,0
20250102,132800,17500930,2750,2750,2750,2750,0
20250102,132700,17500930,2750,2750,2750,2750,51
20250102,132600,17360680,2750,2755,2755,2750,440
20250102,132500,16150430,2755,2755,2755,2755,13
20250102,132400,16114615,2755,2755,2755,2755,0
20250102,132300,16114615,2755,2755,2755,2755,0
20250102,132200,16114615,2755,2755,2755,2755,0
20250102,132100,16114615,2755,2755,2755,2755,0
20250102,132000,16114615,2755,2755,2755,2755,0
20250102,131900,16114615,2755,2755,2755,2755,1
20250102,131800,16111860,2755,2755,2755,2755,0
20250102,131700,16111860,2755,2755,2755,2755,0
20250102,131600,16111860,2755,2755,2755,2755,13
20250102,131500,16076045,2755,2755,2755,2755,0
20250102,131400,16076045,2755,2755,2755,2755,0
20250102,131300,16076045,2755,2755,2755,2755,0
20250102,131200,16076045,2755,2755,2755,2755,0
20250102,131100,16076045,2755,2755,2755,2755,0
20250102,131000,16076045,2755,2755,2755,2755,2
20250102,130900,16070535,2755,2755,2755,2755,20
20250102,130800,16015435,2755,2755,2755,2755,0
20250102,130700,16015435,2755,2755,2755,2755,23
20250102,130600,15952070,2755,2755,2755,2755,0
20250102,130500,15952070,2755,2755,2755,2755,0
20250102,130400,15952070,2755,2755,2755,2755,0
20250102,130300,15952070,2755,2755,2755,2755,0
20250102,130200,15952070,2755,2755,2755,2755,0
20250102,130100,15952070,2755,2755,2755,2755,0
20250102,130000,15952070,2755,2755,2755,2755,0
20250102,125900,15952070,2755,2755,2755,2755,0
20250102,125800,15952070,2755,2755,2755,2755,13
20250102,125700,15916255,2755,2755,2755,2755,0
20250102,125600,15916255,2755,2755,2755,2755,0
20250102,125500,15916255,2755,2755,2755,2755,0
20250102,125400,15916255,2755,2755,2755,2755,0
20250102,125300,15916255,2755,2755,2755,2755,0
20250102,125200,15916255,2755,2755,2755,2755,0
20250102,125100,15916255,2755,2755,2755,2755,1
20250102,125000,15913500,2755,2755,2755,2755,0
20250102,124900,15913500,2755,2755,2755,2755,13
20250102,124800,15877685,2755,2755,2755,2755,0
20250102,124700,15877685,2755,2755,2755,2755,0
20250102,124600,15877685,2755,2755,2755,2755,0
20250102,124500,15877685,2755,2755,2755,2755,0
20250102,124400,15877685,2755,2755,2755,2755,0
20250102,124300,15877685,2755,2755,2755,2755,0
20250102,124200,15877685,2755,2755,2755,2755,0
20250102,124100,15877685,2755,2755,2755,2755,14
20250102,124000,15839115,2755,2755,2755,2755,1
20250102,123900,15836360,2755,2755,2755,2755,200
20250102,123800,15285360,2755,2760,2760,2750,1044
20250102,123700,12409780,2775,2775,2775,2775,0
20250102,123600,12409780,2775,2775,2775,2775,0
20250102,123500,12409780,2775,2775,2775,2775,0
20250102,123400,12409780,2775,2775,2775,2775,1
20250102,123300,12407005,2760,2760,2760,2760,0
20250102,123200,12407005,2760,2760,2760,2760,0
20250102,123100,12407005,2760,2760,2760,2760,0
20250102,123000,12407005,2760,2760,2760,2760,0
20250102,122900,12407005,2760,2760,2760,2760,0
20250102,122800,12407005,2760,2760,2760,2760,0
20250102,122700,12407005,2760,2765,2765,2760,300
20250102,122600,11578935,2780,2780,2780,2780,0
20250102,122500,11578935,2780,2770,2780,2770,886
20250102,122400,9124365,2780,2780,2780,2780,1
20250102,122300,9121585,2770,2770,2770,2770,0
20250102,122200,9121585,2770,2770,2770,2770,0
20250102,122100,9121585,2770,2775,2775,2770,246
20250102,122000,8439500,2775,2775,2775,2775,0
20250102,121900,8439500,2775,2775,2775,2775,0
20250102,121800,8439500,2775,2775,2775,2775,0
20250102,121700,8439500,2775,2775,2775,2775,0
20250102,121600,8439500,2775,2775,2775,2775,0
20250102,121500,8439500,2775,2775,2775,2775,0
20250102,121400,8439500,2775,2775,2775,2775,0
20250102,121300,8439500,2775,2775,2775,2775,0
20250102,121200,8439500,2775,2775,2775,2775,0
20250102,121100,8439500,2775,2775,2775,2775,0
20250102,121000,8439500,2775,2775,2775,2775,0
20250102,120900,8439500,2775,2775,2775,2775,0
20250102,120800,8439500,2775,2775,2775,2775,0
20250102,120700,8439500,2775,2775,2775,2775,0
20250102,120600,8439500,2775,2775,2775,2775,0
20250102,120500,8439500,2775,2775,2775,2775,0
20250102,120400,8439500,2775,2775,2775,2775,0
20250102,120300,8439500,2775,2775,2775,2775,0
20250102,120200,8439500,2775,2775,2775,2775,22
20250102,120100,8378450,2775,2775,2775,2775,0
20250102,120000,8378450,2775,2775,2775,2775,0
20250102,115900,8378450,2775,2775,2775,2775,0
20250102,115800,8378450,2775,2775,2775,2775,0
20250102,115700,8378450,2775,2775,2775,2775,0
20250102,115600,8378450,2775,2775,2775,2775,0
20250102,115500,8378450,2775,2775,2775,2775,0
20250102,115400,8378450,2775,2775,2775,2775,0
20250102,115300,8378450,2775,2775,2775,2775,0
20250102,115200,8378450,2775,2775,2775,2775,0
20250102,115100,8378450,2775,2775,2775,2775,0
20250102,115000,8378450,2775,2775,2775,2775,10
20250102,114900,8350700,2780,2780,2780,2780,0
20250102,114800,8350700,2780,2780,2780,2780,14
20250102,114700,8311780,2780,2780,2780,2780,0
20250102,114600,8311780,2780,2780,2780,2780,0
20250102,114500,8311780,2780,2780,2780,2780,0
20250102,114400,8311780,2780,2780,2780,2780,0
20250102,114300,8311780,2780,2780,2780,2780,50
20250102,114200,8172780,2775,2775,2775,2775,0
20250102,114100,8172780,2775,2775,2775,2775,0
20250102,114000,8172780,2775,2775,2775,2775,0
20250102,113900,8172780,2775,2775,2775,2775,0
20250102,113800,8172780,2775,2775,2775,2775,0
20250102,113700,8172780,2775,2775,2775,2775,0
20250102,113600,8172780,2775,2775,2775,2775,0
20250102,113500,8172780,2775,2775,2775,2775,0
20250102,113400,8172780,2775,2775,2775,2775,0
20250102,113300,8172780,2775,2775,2775,2775,0
20250102,113200,8172780,2775,2775,2775,2775,0
20250102,113100,8172780,2775,2775,2775,2775,0
20250102,113000,8172780,2775,2775,2775,2775,0
20250102,112900,8172780,2775,2775,2775,2775,0
20250102,112800,8172780,2775,2775,2775,2775,0
20250102,112700,8172780,2775,2775,2775,2775,0
20250102,112600,8172780,2775,2775,2775,2775,0
20250102,112500,8172780,2775,2775,2775,2775,0
20250102,112400,8172780,2775,2775,2775,2775,0
20250102,112300,8172780,2775,2775,2775,2775,0
20250102,112200,8172780,2775,2775,2775,2775,0
20250102,112100,8172780,2775,2775,2775,2775,0
20250102,112000,8172780,2775,2775,2775,2775,0
20250102,111900,8172780,2775,2775,2775,2775,0
20250102,111800,8172780,2775,2775,2775,2775,68
20250102,111700,7984080,2790,2790,2790,2790,0
20250102,111600,7984080,2790,2790,2790,2790,10
20250102,111500,7956180,2790,2790,2790,2790,0
20250102,111400,7956180,2790,2790,2790,2790,0
20250102,111300,7956180,2790,2790,2790,2790,0
20250102,111200,7956180,2790,2790,2790,2790,14
20250102,111100,7917120,2790,2790,2790,2790,0
20250102,111000,7917120,2790,2790,2790,2790,0
20250102,110900,7917120,2790,2790,2790,2790,0
20250102,110800,7917120,2790,2790,2790,2790,0
20250102,110700,7917120,2790,2790,2790,2790,1
20250102,110600,7914330,2790,2790,2790,2790,0
20250102,110500,7914330,2790,2785,2790,2785,57
20250102,110400,7755390,2775,2775,2775,2775,58
20250102,110300,7594440,2775,2775,2775,2775,73
20250102,110200,7391865,2775,2775,2775,2775,0
20250102,110100,7391865,2775,2775,2775,2775,302
20250102,110000,6553815,2775,2775,2775,2775,1
20250102,105900,6551040,2775,2775,2775,2775,0
20250102,105800,6551040,2775,2775,2775,2775,0
20250102,105700,6551040,2775,2775,2775,2775,0
20250102,105600,6551040,2775,2775,2775,2775,0
20250102,105500,6551040,2775,2775,2775,2775,14
20250102,105400,6512190,2775,2775,2775,2775,0
20250102,105300,6512190,2775,2775,2775,2775,3
20250102,105200,6503865,2765,2765,2765,2765,0
20250102,105100,6503865,2765,2765,2765,2765,0
20250102,105000,6503865,2765,2765,2765,2765,0
20250102,104900,6503865,2765,2765,2765,2765,0
20250102,104800,6503865,2765,2765,2765,2765,0
20250102,104700,6503865,2765,2765,2765,2765,0
20250102,104600,6503865,2765,2765,2765,2765,0
20250102,104500,6503865,2765,2765,2765,2765,0
20250102,104400,6503865,2765,2765,2765,2765,1
20250102,104300,6501100,2765,2765,2765,2765,0
20250102,104200,6501100,2765,2765,2765,2765,0
20250102,104100,6501100,2765,2765,2765,2765,1
20250102,104000,6498335,2790,2790,2790,2790,0
20250102,103900,6498335,2790,2790,2790,2790,0
20250102,103800,6498335,2790,2790,2790,2790,0
20250102,103700,6498335,2790,2790,2790,2790,14
20250102,103600,6459275,2790,2790,2790,2790,0
20250102,103500,6459275,2790,2790,2790,2790,0
20250102,103400,6459275,2790,2790,2790,2790,0
20250102,103300,6459275,2790,2790,2790,2790,0
20250102,103200,6459275,2790,2790,2790,2790,8
20250102,103100,6436955,2790,2790,2790,2790,0
20250102,103000,6436955,2790,2790,2790,2790,0
20250102,102900,6436955,2790,2790,2790,2790,0
20250102,102800,6436955,2790,2790,2790,2790,6
20250102,102700,6420215,2790,2790,2790,2790,0
20250102,102600,6420215,2790,2790,2790,2790,10
20250102,102500,6392315,2790,2790,2790,2790,0
20250102,102400,6392315,2790,2790,2790,2790,0
20250102,102300,6392315,2790,2790,2790,2790,3
20250102,102200,6383945,2790,2790,2790,2790,0
20250102,102100,6383945,2790,2790,2790,2790,0
20250102,102000,6383945,2790,2790,2790,2790,0
20250102,101900,6383945,2790,2790,2790,2790,12
20250102,101800,6350465,2790,2790,2790,2790,0
20250102,101700,6350465,2790,2790,2790,2790,0
20250102,101600,6350465,2790,2790,2790,2790,0
20250102,101500,6350465,2790,2790,2790,2790,22
20250102,101400,6289085,2790,2790,2790,2790,0
20250102,101300,6289085,2790,2790,2790,2790,0
20250102,101200,6289085,2790,2790,2790,2790,0
20250102,101100,6289085,2790,2790,2790,2790,0
20250102,101000,6289085,2790,2800,2800,2790,105
20250102,100900,5995885,2800,2800,2800,2800,36
20250102,100800,5895085,2800,2800,2800,2800,9
20250102,100700,5869885,2790,2790,2790,2790,300
20250102,100600,5032885,2790,2790,2790,2790,166
20250102,100500,4569745,2790,2790,2790,2790,120
20250102,100400,4234945,2790,2790,2790,2790,0
20250102,100300,4234945,2790,2790,2790,2790,0
20250102,100200,4234945,2790,2785,2790,2785,418
20250102,100100,3070725,2775,2750,2775,2750,351
20250102,100000,2098260,2760,2750,2760,2750,763